FTHY(FTHY)
FTHY
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 5/20/2026 | $13.45 | $13.57 | $13.40 | $13.50 | 50,431 |
| 5/19/2026 | $13.42 | $13.51 | $13.40 | $13.44 | 95,800 |
| 5/18/2026 | $13.50 | $13.55 | $13.43 | $13.46 | 61,025 |
| 5/15/2026 | $13.41 | $13.54 | $13.40 | $13.41 | 87,700 |
| 5/14/2026 | $13.54 | $13.55 | $13.43 | $13.53 | 55,600 |
| 5/13/2026 | $13.42 | $13.52 | $13.42 | $13.50 | 71,400 |
| 5/12/2026 | $13.46 | $13.57 | $13.41 | $13.46 | 160,719 |
| 5/11/2026 | $13.50 | $13.56 | $13.47 | $13.48 | 69,800 |
| 5/8/2026 | $13.46 | $13.56 | $13.45 | $13.49 | 81,830 |
| 5/7/2026 | $13.45 | $13.56 | $13.45 | $13.50 | 77,400 |
| 5/6/2026 | $13.53 | $13.59 | $13.47 | $13.55 | 146,643 |
| 5/5/2026 | $13.60 | $13.64 | $13.48 | $13.53 | 100,507 |
| 5/4/2026 | $13.56 | $13.67 | $13.45 | $13.50 | 41,898 |
| 5/1/2026 | $13.61 | $13.65 | $13.56 | $13.56 | 34,837 |
| 4/30/2026 | $13.67 | $13.80 | $13.60 | $13.73 | 61,326 |
| 4/29/2026 | $13.72 | $13.80 | $13.63 | $13.65 | 88,000 |
| 4/28/2026 | $13.67 | $13.80 | $13.63 | $13.65 | 141,000 |
| 4/27/2026 | $13.70 | $13.72 | $13.63 | $13.67 | 105,800 |
| 4/24/2026 | $13.70 | $13.70 | $13.60 | $13.65 | 70,300 |
| 4/23/2026 | $13.58 | $13.74 | $13.56 | $13.60 | 126,148 |
| 4/22/2026 | $13.60 | $13.74 | $13.57 | $13.61 | 129,300 |
| 4/21/2026 | $13.70 | $13.71 | $13.57 | $13.59 | 164,120 |
| 4/20/2026 | $13.72 | $13.77 | $13.63 | $13.66 | 100,000 |
| 4/17/2026 | $13.67 | $13.82 | $13.65 | $13.78 | 66,900 |
| 4/16/2026 | $13.68 | $13.74 | $13.37 | $13.67 | 112,645 |
| 4/15/2026 | $13.59 | $13.72 | $13.59 | $13.68 | 121,700 |
| 4/14/2026 | $13.55 | $13.64 | $13.45 | $13.64 | 100,700 |
| 4/13/2026 | $13.39 | $13.57 | $13.39 | $13.52 | 123,100 |
| 4/10/2026 | $13.46 | $13.54 | $13.42 | $13.42 | 74,420 |
| 4/9/2026 | $13.55 | $13.58 | $13.42 | $13.53 | 56,038 |
| 4/8/2026 | $13.51 | $13.64 | $13.37 | $13.47 | 101,000 |
| 4/7/2026 | $13.32 | $13.49 | $13.32 | $13.43 | 56,712 |
| 4/6/2026 | $13.26 | $13.57 | $13.26 | $13.40 | 134,300 |
| 4/2/2026 | $13.32 | $13.69 | $13.27 | $13.29 | 143,700 |
| 4/1/2026 | $13.35 | $13.51 | $13.25 | $13.43 | 76,900 |
| 3/31/2026 | $13.27 | $13.63 | $13.27 | $13.53 | 130,106 |
| 3/30/2026 | $13.41 | $13.43 | $13.20 | $13.25 | 85,049 |
| 3/27/2026 | $13.58 | $13.58 | $13.37 | $13.39 | 163,233 |
| 3/26/2026 | $13.55 | $13.74 | $13.51 | $13.52 | 67,300 |
| 3/25/2026 | $13.70 | $13.73 | $13.52 | $13.66 | 98,547 |
| 3/24/2026 | $13.48 | $13.64 | $13.47 | $13.53 | 112,600 |
| 3/23/2026 | $13.46 | $13.60 | $13.38 | $13.48 | 127,007 |
| 3/20/2026 | $13.45 | $13.53 | $13.42 | $13.42 | 238,300 |
| 3/19/2026 | $13.49 | $13.55 | $13.46 | $13.53 | 196,942 |
| 3/18/2026 | $13.59 | $13.64 | $13.45 | $13.53 | 78,600 |
| 3/17/2026 | $13.44 | $13.57 | $13.44 | $13.54 | 66,000 |
| 3/16/2026 | $13.41 | $13.52 | $13.41 | $13.51 | 117,700 |
| 3/13/2026 | $13.40 | $13.47 | $13.34 | $13.41 | 287,024 |
| 3/12/2026 | $13.29 | $13.64 | $13.23 | $13.41 | 188,000 |
| 3/11/2026 | $13.46 | $13.59 | $13.44 | $13.47 | 146,700 |
| 3/10/2026 | $13.56 | $13.56 | $13.43 | $13.48 | 169,830 |
| 3/9/2026 | $13.57 | $13.69 | $13.43 | $13.53 | 113,900 |
| 3/6/2026 | $13.69 | $13.71 | $13.62 | $13.64 | 193,800 |
| 3/5/2026 | $13.69 | $13.78 | $13.69 | $13.71 | 104,841 |
| 3/4/2026 | $13.83 | $13.83 | $13.70 | $13.77 | 84,540 |
| 3/3/2026 | $13.74 | $13.87 | $13.69 | $13.75 | 156,507 |
| 3/2/2026 | $13.74 | $13.84 | $13.74 | $13.80 | 45,124 |
| 2/27/2026 | $13.97 | $13.97 | $13.88 | $13.90 | 57,312 |
| 2/26/2026 | $13.92 | $13.97 | $13.89 | $13.90 | 101,000 |
| 2/25/2026 | $14.06 | $14.06 | $13.93 | $13.94 | 111,100 |
| 2/24/2026 | $13.91 | $13.98 | $13.91 | $13.98 | 91,318 |
| 2/23/2026 | $14.06 | $14.06 | $13.92 | $13.93 | 57,300 |
| 2/20/2026 | $14.03 | $14.08 | $14.03 | $14.05 | 35,100 |